Premium
ETF (VITA)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 4.4045 | 0 | 0.00 | 4.4045 | 4.4045 | 4.4045 | 0 |
| 1736528100 | 4.4045 | -0.01 | -0.16 | 4.4045 | 4.4045 | 4.4045 | 93 |
| 1736441700 | 4.4115 | 0 | 0.00 | 4.4115 | 4.4115 | 4.4115 | 0 |
| 1736355300 | 4.4115 | -0.01 | -0.19 | 4.4115 | 4.4115 | 4.4115 | 500 |
| 1736268900 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1736182500 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735923300 | 4.42 | 0.02 | 0.47 | 4.42 | 4.42 | 4.42 | 7 |
| 1735836900 | 4.3995 | 0.02 | 0.43 | 4.3995 | 4.3995 | 4.3995 | 34 |
| 1735577700 | 4.3804999 | 0.02 | 0.37 | 4.3804999 | 4.3804999 | 4.3804999 | 10 |
| 1735318500 | 4.3644999 | -0.02 | -0.43 | 4.365 | 4.365 | 4.3644999 | 1077 |
| 1734972900 | 4.3835 | 0 | 0.00 | 4.3835 | 4.3835 | 4.3835 | 0 |
| 1734713700 | 4.3835 | 0 | 0.00 | 4.3835 | 4.3835 | 4.3835 | 0 |
| 1734627300 | 4.3835 | -0.05 | -1.18 | 4.3835 | 4.3835 | 4.3835 | 451 |
| 1734540900 | 4.436 | -0.03 | -0.67 | 4.469 | 4.469 | 4.436 | 216 |
| 1734454500 | 4.466 | 0 | 0.00 | 4.466 | 4.466 | 4.466 | 0 |
| 1734368100 | 4.466 | -0.06 | -1.23 | 4.4935 | 4.4935 | 4.466 | 5471 |
| 1734108900 | 4.5215 | -0.03 | -0.71 | 4.5215 | 4.5215 | 4.5215 | 189 |
| 1734022500 | 4.554 | 0 | 0.00 | 4.554 | 4.554 | 4.554 | 0 |
| 1733936100 | 4.554 | 0 | 0.00 | 4.554 | 4.554 | 4.554 | 0 |
| 1733849700 | 4.554 | -0.01 | -0.27 | 4.554 | 4.554 | 4.554 | 600 |
| 1733763300 | 4.5664999 | 0 | 0.00 | 4.5664999 | 4.5664999 | 4.5664999 | 0 |
| 1733504100 | 4.5664999 | -0 | -0.09 | 4.57 | 4.57 | 4.5664999 | 4184 |
| 1733417700 | 4.5705 | 0 | 0.00 | 4.5705 | 4.5705 | 4.5705 | 251 |
| 1733331300 | 4.5705 | -0.01 | -0.20 | 4.5705 | 4.5705 | 4.5705 | 343 |
| 1733244900 | 4.5795 | -0.03 | -0.58 | 4.5795 | 4.5795 | 4.5795 | 330 |
| 1733158500 | 4.606 | 0.05 | 1.18 | 4.606 | 4.606 | 4.606 | 77 |
| 1732899300 | 4.5525 | -0 | -0.09 | 4.5525 | 4.5525 | 4.5525 | 20 |
| 1732812900 | 4.5565 | 0 | 0.00 | 4.5565 | 4.5565 | 4.5565 | 0 |
| 1732726500 | 4.5565 | -0.03 | -0.60 | 4.5565 | 4.5565 | 4.5565 | 6000 |
| 1732640100 | 4.584 | -0.04 | -0.78 | 4.579 | 4.584 | 4.579 | 801 |
| 1732553700 | 4.62 | 0.06 | 1.32 | 4.6 | 4.62 | 4.5995 | 1510 |
| 1732294500 | 4.5599999 | 0.03 | 0.68 | 4.5595 | 4.5599999 | 4.5595 | 2455 |
| 1732208100 | 4.529 | 0.06 | 1.32 | 4.529 | 4.529 | 4.529 | 21 |
| 1732121700 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1732035300 | 4.47 | -0.07 | -1.47 | 4.4585 | 4.47 | 4.4585 | 2098 |
| 1731948900 | 4.5365 | 0 | 0.00 | 4.5365 | 4.5365 | 4.5365 | 0 |
| 1731689700 | 4.5365 | 0.01 | 0.24 | 4.5365 | 4.5365 | 4.5365 | 22 |
| 1731603300 | 4.5255 | -0.05 | -1.15 | 4.5255 | 4.5255 | 4.5255 | 1000 |
| 1731516900 | 4.578 | 0 | 0.00 | 4.578 | 4.578 | 4.578 | 0 |
| 1731430500 | 4.578 | 0 | 0.09 | 4.578 | 4.578 | 4.578 | 2180 |
| 1731344100 | 4.574 | -0.01 | -0.32 | 4.574 | 4.574 | 4.574 | 1387 |
| 1731084900 | 4.5885 | 0 | 0.00 | 4.5885 | 4.5885 | 4.5885 | 0 |
| 1730998500 | 4.5885 | 0 | 0.05 | 4.534 | 4.5885 | 4.534 | 1287 |
| 1730912100 | 4.586 | 0.1 | 2.29 | 4.586 | 4.586 | 4.586 | 4367 |
| 1730825700 | 4.4835 | 0 | 0.00 | 4.4835 | 4.4835 | 4.4835 | 0 |
| 1730739300 | 4.4835 | 0 | 0.00 | 4.4835 | 4.4835 | 4.4835 | 0 |
| 1730480100 | 4.4835 | -0.05 | -1.00 | 4.4845 | 4.4845 | 4.4535 | 732 |
| 1730393700 | 4.529 | 0 | 0.00 | 4.529 | 4.529 | 4.529 | 0 |
| 1730307300 | 4.529 | -0.03 | -0.61 | 4.529 | 4.529 | 4.529 | 36 |
| 1730220900 | 4.557 | 0 | 0.00 | 4.557 | 4.557 | 4.557 | 0 |
| 1730134500 | 4.557 | 0.02 | 0.47 | 4.57 | 4.57 | 4.557 | 1748 |
| 1729871700 | 4.5355 | 0 | 0.00 | 4.5355 | 4.5355 | 4.5355 | 0 |
| 1729785300 | 4.5355 | 0 | 0.00 | 4.5355 | 4.5355 | 4.5355 | 0 |
| 1729698900 | 4.5355 | -0.04 | -0.83 | 4.5355 | 4.5355 | 4.5355 | 400 |
| 1729612500 | 4.5735 | -0.01 | -0.24 | 4.573 | 4.5735 | 4.573 | 4500 |
| 1729526100 | 4.5845 | 0 | 0.00 | 4.5845 | 4.5845 | 4.5845 | 0 |
| 1729266900 | 4.5845 | 0 | 0.10 | 4.59 | 4.59 | 4.5845 | 1070 |
| 1729180500 | 4.58 | 0.04 | 0.86 | 4.6035 | 4.6035 | 4.578 | 1854 |
| 1729094100 | 4.541 | -0.04 | -0.81 | 4.5235 | 4.541 | 4.5235 | 69 |
| 1729007700 | 4.578 | 0.07 | 1.54 | 4.578 | 4.578 | 4.578 | 21 |
| 1728921300 | 4.5085 | 0 | 0.00 | 4.5085 | 4.5085 | 4.5085 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
